ORGN(ORGN)
ORGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.40 | $1.50 | $1.35 | $1.49 | 127,268 |
| 5/20/2026 | $1.49 | $1.49 | $1.41 | $1.43 | 222,100 |
| 5/19/2026 | $1.50 | $1.58 | $1.46 | $1.49 | 207,700 |
| 5/18/2026 | $1.39 | $1.57 | $1.27 | $1.53 | 1.04M |
| 5/15/2026 | $1.23 | $2.33 | $1.22 | $1.43 | 23.87M |
| 5/14/2026 | $1.24 | $1.35 | $1.23 | $1.23 | 561,222 |
| 5/13/2026 | $1.24 | $1.27 | $1.23 | $1.25 | 55,824 |
| 5/12/2026 | $1.28 | $1.30 | $1.25 | $1.27 | 98,317 |
| 5/11/2026 | $1.35 | $1.39 | $1.30 | $1.30 | 162,528 |
| 5/8/2026 | $1.40 | $1.41 | $1.33 | $1.37 | 163,228 |
| 5/7/2026 | $1.50 | $1.50 | $1.40 | $1.42 | 113,748 |
| 5/6/2026 | $1.50 | $1.52 | $1.42 | $1.47 | 353,753 |
| 5/5/2026 | $1.43 | $1.57 | $1.40 | $1.53 | 494,239 |
| 5/4/2026 | $1.50 | $1.58 | $1.29 | $1.47 | 1.97M |
| 5/1/2026 | $2.55 | $2.66 | $2.52 | $2.66 | 384,800 |
| 4/30/2026 | $2.40 | $2.54 | $2.25 | $2.52 | 20,953 |
| 4/29/2026 | $2.63 | $2.64 | $2.38 | $2.40 | 59,551 |
| 4/28/2026 | $2.43 | $2.60 | $2.34 | $2.58 | 62,488 |
| 4/27/2026 | $2.47 | $2.49 | $2.38 | $2.48 | 29,430 |
| 4/24/2026 | $2.38 | $2.48 | $2.26 | $2.46 | 29,355 |
| 4/23/2026 | $2.28 | $2.36 | $2.21 | $2.36 | 25,400 |
| 4/22/2026 | $2.27 | $2.42 | $2.27 | $2.33 | 31,443 |
| 4/21/2026 | $2.38 | $2.47 | $2.23 | $2.27 | 99,031 |
| 4/20/2026 | $2.08 | $2.40 | $2.07 | $2.35 | 120,600 |
| 4/17/2026 | $2.21 | $2.33 | $2.09 | $2.09 | 89,466 |
| 4/16/2026 | $2.24 | $2.26 | $2.11 | $2.20 | 71,872 |
| 4/15/2026 | $2.08 | $2.28 | $2.04 | $2.18 | 168,876 |
| 4/14/2026 | $2.18 | $2.36 | $2.01 | $2.10 | 106,390 |
| 4/13/2026 | $1.95 | $2.18 | $1.88 | $2.17 | 71,688 |
| 4/10/2026 | $2.00 | $2.07 | $1.92 | $1.95 | 50,945 |
| 4/9/2026 | $2.12 | $2.25 | $1.96 | $1.97 | 152,869 |
| 4/8/2026 | $2.22 | $2.35 | $2.09 | $2.14 | 99,610 |
| 4/7/2026 | $2.28 | $2.33 | $2.16 | $2.16 | 70,642 |
| 4/6/2026 | $2.13 | $2.45 | $2.13 | $2.28 | 106,174 |
| 4/2/2026 | $2.13 | $2.20 | $1.90 | $2.17 | 167,379 |
| 4/1/2026 | $2.26 | $2.50 | $2.19 | $2.19 | 181,841 |
| 3/31/2026 | $2.42 | $2.42 | $2.08 | $2.28 | 270,256 |
| 3/30/2026 | $2.70 | $2.89 | $2.28 | $2.41 | 547,136 |
| 3/27/2026 | $3.59 | $4.11 | $3.55 | $3.66 | 243,911 |
| 3/26/2026 | $3.27 | $3.99 | $3.27 | $3.61 | 152,050 |
| 3/25/2026 | $3.26 | $3.47 | $3.14 | $3.31 | 65,700 |
| 3/24/2026 | $3.23 | $3.42 | $3.07 | $3.24 | 77,132 |
| 3/23/2026 | $3.01 | $3.50 | $2.86 | $3.24 | 253,172 |
| 3/20/2026 | $3.17 | $3.40 | $2.71 | $2.87 | 475,000 |
| 3/19/2026 | $3.29 | $3.39 | $3.07 | $3.39 | 183,165 |
| 3/18/2026 | $3.63 | $3.63 | $3.30 | $3.37 | 78,987 |
| 3/17/2026 | $3.60 | $3.81 | $3.49 | $3.53 | 44,967 |
| 3/16/2026 | $3.72 | $3.81 | $3.54 | $3.55 | 51,808 |
| 3/13/2026 | $3.98 | $3.98 | $3.37 | $3.62 | 104,833 |
| 3/12/2026 | $3.81 | $4.09 | $3.75 | $3.75 | 139,290 |
| 3/11/2026 | $4.20 | $4.24 | $3.69 | $3.92 | 127,035 |
| 3/10/2026 | $4.57 | $4.60 | $4.20 | $4.20 | 53,074 |
| 3/9/2026 | $4.77 | $4.80 | $4.24 | $4.39 | 62,705 |
| 3/6/2026 | $4.53 | $4.76 | $4.50 | $4.72 | 33,880 |
| 3/5/2026 | $4.59 | $4.77 | $4.50 | $4.50 | 28,026 |
| 3/4/2026 | $4.80 | $5.13 | $4.20 | $4.68 | 46,324 |
| 3/3/2026 | $4.47 | $4.78 | $4.16 | $4.76 | 40,114 |
| 3/2/2026 | $4.54 | $4.77 | $4.37 | $4.43 | 29,283 |
| 2/27/2026 | $5.10 | $5.16 | $4.56 | $4.59 | 73,420 |
| 2/26/2026 | $4.91 | $5.34 | $4.62 | $5.09 | 124,101 |
| 2/25/2026 | $4.50 | $4.59 | $4.36 | $4.53 | 31,127 |
| 2/24/2026 | $4.50 | $4.69 | $4.38 | $4.44 | 22,494 |
| 2/23/2026 | $4.69 | $4.79 | $4.20 | $4.41 | 53,858 |